Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $16.50 as of 9/6/2024 3:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.70 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 8.50 | 11.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 6.50 | 10.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 9.00 | 6.10 | 9.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 10.00 | 6.20 | 6.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 11.00 | 3.50 | 7.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.00 | 4.30 | 4.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.50 | 3.60 | 4.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 3.20 | 3.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 0.50 | 4.70 | % | 0 | 0 | 1.27 | 0.98 | 0.03 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 0.60 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.88 | 0.13 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.80 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.69 | 0.25 | -0.02 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.54 | 0.31 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.25 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 203 | 0.38 | 0.39 | 0.31 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 17.50 | 0.15 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.25 | 0.27 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2,617 | 0.49 | 0.15 | 0.20 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.08 | 0.13 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 13,200 | 0.54 | 0.04 | 0.08 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 153 | 1.01 | 0.01 | 0.02 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.02 | 0.03 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.12 | 0.13 | -0.01 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.15 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 112 | 0.38 | -0.31 | 0.25 | -0.02 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 0.40 | 0.50 | % | 0 | 0 | 0.38 | -0.46 | 0.31 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 606 | 0.37 | -0.61 | 0.31 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 17.50 | 0.65 | 1.70 | % | 0 | 0 | 0.41 | -0.75 | 0.27 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 1.40 | 1.80 | 1.58 | +0.38 | +31.67% | 25 | 103 | 0.51 | -0.85 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 1.80 | 2.10 | % | 0 | 0 | 1.19 | -0.92 | 0.13 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 2.00 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.96 | 0.08 | 0.00 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 2.00 | 5.50 | % | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 4.10 | 6.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.50 | 4.50 | 5.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 5.00 | 5.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 23.00 | 5.90 | 8.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 24.00 | 6.80 | 9.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 8.00 | 10.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 26.00 | 9.20 | 11.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 9.80 | 12.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 28.00 | 11.00 | 11.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 13.10 | 13.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 16.30 | 20.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |